日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井金属(5706)の株価時系列情報

三井金属(5706)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,961 2,961 2,890 2,924 616,600
2019/12/27 2,893 2,985 2,888 2,971 1,105,000
2019/12/26 2,820 2,884 2,820 2,872 701,600
2019/12/25 2,830 2,859 2,815 2,838 726,000
2019/12/24 2,816 2,820 2,791 2,796 390,600
2019/12/23 2,847 2,851 2,800 2,817 574,600
2019/12/20 2,835 2,864 2,835 2,838 453,300
2019/12/19 2,857 2,858 2,816 2,834 669,800
2019/12/18 2,880 2,906 2,871 2,890 465,700
2019/12/17 2,894 2,908 2,871 2,882 500,300
2019/12/16 2,959 2,959 2,893 2,896 534,000
2019/12/13 2,970 2,988 2,934 2,935 1,064,700
2019/12/12 2,950 2,957 2,902 2,920 831,300
2019/12/11 2,890 2,906 2,860 2,900 786,100
2019/12/10 2,828 2,880 2,819 2,852 862,400
2019/12/09 2,801 2,862 2,789 2,821 758,000
2019/12/06 2,750 2,774 2,740 2,755 657,200
2019/12/05 2,750 2,767 2,724 2,733 640,700
2019/12/04 2,707 2,712 2,674 2,697 592,800
2019/12/03 2,717 2,734 2,697 2,729 554,200
2019/12/02 2,740 2,766 2,731 2,761 353,900
2019/11/29 2,781 2,785 2,741 2,751 541,100
2019/11/28 2,792 2,817 2,772 2,774 724,900
2019/11/27 2,820 2,840 2,785 2,787 688,600
2019/11/26 2,822 2,855 2,795 2,796 970,100
2019/11/25 2,746 2,787 2,736 2,772 764,000
2019/11/22 2,684 2,738 2,681 2,710 582,300
2019/11/21 2,719 2,735 2,675 2,684 1,048,700
2019/11/20 2,706 2,760 2,706 2,733 878,000
2019/11/19 2,698 2,733 2,683 2,725 745,700
2019/11/18 2,729 2,740 2,703 2,714 649,800
2019/11/15 2,707 2,746 2,696 2,724 611,000
2019/11/14 2,737 2,766 2,698 2,706 956,400
2019/11/13 2,751 2,768 2,667 2,716 1,903,100
2019/11/12 2,765 2,798 2,706 2,756 3,964,500
2019/11/11 3,240 3,270 3,165 3,175 904,800
2019/11/08 3,270 3,295 3,225 3,270 718,000
2019/11/07 3,200 3,235 3,175 3,205 640,000
2019/11/06 3,180 3,245 3,165 3,240 614,400
2019/11/05 3,120 3,175 3,105 3,160 944,000
2019/11/01 2,960 3,040 2,940 3,035 660,600
2019/10/31 3,080 3,085 3,030 3,065 569,100
2019/10/30 3,130 3,135 3,045 3,050 876,500
2019/10/29 3,110 3,175 3,100 3,175 669,300
2019/10/28 3,110 3,155 3,075 3,090 1,044,000
2019/10/25 2,953 3,025 2,943 3,025 1,010,500
2019/10/24 2,873 2,965 2,873 2,929 941,300
2019/10/23 2,818 2,860 2,801 2,845 711,000
2019/10/21 2,766 2,828 2,752 2,815 1,149,500
2019/10/18 2,714 2,786 2,714 2,766 1,049,700
2019/10/17 2,697 2,712 2,673 2,703 446,100
2019/10/16 2,728 2,765 2,699 2,701 970,300
2019/10/15 2,740 2,760 2,711 2,713 865,200
2019/10/11 2,606 2,660 2,597 2,652 1,057,000
2019/10/10 2,536 2,554 2,502 2,550 371,000
2019/10/09 2,525 2,538 2,497 2,536 465,300
2019/10/08 2,528 2,578 2,528 2,565 616,100
2019/10/07 2,572 2,581 2,504 2,513 411,800
2019/10/04 2,531 2,539 2,492 2,532 640,700
2019/10/03 2,518 2,555 2,516 2,542 557,400
2019/10/02 2,530 2,567 2,511 2,565 511,800
2019/10/01 2,556 2,612 2,546 2,580 635,000
2019/09/30 2,549 2,579 2,529 2,553 464,300
2019/09/27 2,570 2,595 2,516 2,552 542,800
2019/09/26 2,567 2,611 2,561 2,585 861,600
2019/09/25 2,516 2,536 2,490 2,527 472,600
2019/09/24 2,555 2,577 2,530 2,539 528,500
2019/09/20 2,577 2,584 2,547 2,559 608,800
2019/09/19 2,589 2,627 2,577 2,582 528,200
2019/09/18 2,580 2,596 2,537 2,590 955,700
2019/09/17 2,583 2,655 2,583 2,613 704,800
2019/09/13 2,578 2,618 2,532 2,613 944,900
2019/09/12 2,542 2,580 2,517 2,558 932,100
2019/09/11 2,488 2,515 2,471 2,498 758,100
2019/09/10 2,415 2,445 2,411 2,433 714,500
2019/09/09 2,360 2,374 2,343 2,366 357,000
2019/09/06 2,352 2,368 2,309 2,358 817,800
2019/09/05 2,300 2,374 2,300 2,350 1,108,200
2019/09/04 2,250 2,260 2,231 2,256 355,900
2019/09/03 2,242 2,283 2,240 2,268 480,600
2019/09/02 2,221 2,254 2,200 2,240 565,700
2019/08/30 2,181 2,242 2,180 2,229 989,300
2019/08/29 2,134 2,164 2,127 2,146 849,700
2019/08/28 2,145 2,155 2,105 2,110 514,200
2019/08/27 2,117 2,181 2,114 2,145 814,800
2019/08/26 2,091 2,129 2,082 2,109 609,300
2019/08/23 2,165 2,171 2,142 2,158 415,600
2019/08/22 2,154 2,168 2,138 2,156 622,800
2019/08/21 2,165 2,182 2,135 2,149 745,600
2019/08/20 2,182 2,191 2,168 2,190 749,400
2019/08/19 2,195 2,211 2,164 2,165 441,100
2019/08/16 2,157 2,187 2,146 2,182 563,800
2019/08/15 2,120 2,189 2,095 2,174 786,600
2019/08/14 2,223 2,247 2,170 2,214 702,700
2019/08/13 2,192 2,193 2,133 2,164 980,700
2019/08/09 2,277 2,332 2,223 2,238 1,333,200
2019/08/08 2,298 2,319 2,264 2,299 694,100
2019/08/07 2,337 2,375 2,297 2,310 773,900
2019/08/06 2,237 2,376 2,222 2,362 823,700
2019/08/05 2,345 2,365 2,291 2,337 763,100
2019/08/02 2,460 2,473 2,379 2,383 1,304,100
2019/08/01 2,493 2,578 2,481 2,551 681,000
2019/07/31 2,485 2,536 2,470 2,532 917,000
2019/07/30 2,463 2,507 2,460 2,480 428,600
2019/07/29 2,486 2,487 2,422 2,462 508,000
2019/07/26 2,523 2,533 2,478 2,488 686,400
2019/07/25 2,597 2,597 2,541 2,558 459,300
2019/07/24 2,551 2,606 2,550 2,560 735,000
2019/07/23 2,508 2,562 2,466 2,551 876,500
2019/07/22 2,596 2,615 2,520 2,539 718,500
2019/07/19 2,503 2,593 2,492 2,575 815,000
2019/07/18 2,561 2,577 2,493 2,505 768,300
2019/07/17 2,535 2,611 2,528 2,586 932,100
2019/07/16 2,498 2,551 2,489 2,545 972,200
2019/07/12 2,458 2,499 2,439 2,488 965,800
2019/07/11 2,410 2,458 2,402 2,446 763,800
2019/07/10 2,469 2,469 2,421 2,428 1,099,200
2019/07/09 2,521 2,525 2,468 2,493 864,300
2019/07/08 2,548 2,549 2,510 2,534 653,700
2019/07/05 2,513 2,602 2,510 2,573 1,130,900
2019/07/04 2,497 2,523 2,478 2,509 657,400
2019/07/03 2,525 2,534 2,457 2,488 1,331,300
2019/07/02 2,582 2,601 2,555 2,589 748,100
2019/07/01 2,650 2,650 2,580 2,630 968,800
2019/06/28 2,599 2,603 2,563 2,576 741,800
2019/06/27 2,613 2,630 2,589 2,611 615,100
2019/06/26 2,553 2,594 2,552 2,557 685,500
2019/06/25 2,580 2,607 2,549 2,562 561,100
2019/06/24 2,552 2,581 2,542 2,554 318,600
2019/06/21 2,585 2,594 2,556 2,568 743,500
2019/06/20 2,559 2,563 2,473 2,545 998,000
2019/06/19 2,510 2,588 2,510 2,548 1,307,100
2019/06/18 2,411 2,459 2,401 2,416 664,500
2019/06/17 2,462 2,480 2,417 2,432 862,800
2019/06/14 2,500 2,521 2,486 2,491 942,300
2019/06/13 2,441 2,487 2,432 2,460 920,400
2019/06/12 2,495 2,499 2,463 2,471 874,400
2019/06/11 2,432 2,485 2,426 2,472 792,200
2019/06/10 2,460 2,480 2,435 2,442 676,200
2019/06/07 2,402 2,449 2,401 2,427 980,700
2019/06/06 2,366 2,415 2,354 2,400 827,400
2019/06/05 2,409 2,435 2,380 2,416 1,120,700
2019/06/04 2,308 2,352 2,290 2,350 1,607,900
2019/06/03 2,250 2,307 2,250 2,269 1,131,700
2019/05/31 2,275 2,325 2,253 2,300 1,522,800
2019/05/30 2,226 2,298 2,215 2,295 1,406,300
2019/05/29 2,170 2,227 2,146 2,223 1,263,400
2019/05/28 2,197 2,210 2,166 2,192 923,700
2019/05/27 2,206 2,223 2,178 2,182 1,037,600
2019/05/24 2,212 2,226 2,170 2,217 1,624,500
2019/05/23 2,291 2,322 2,245 2,255 1,834,300
2019/05/22 2,407 2,417 2,370 2,373 1,114,900
2019/05/21 2,397 2,422 2,331 2,368 2,003,300
2019/05/20 2,560 2,586 2,446 2,460 1,197,700
2019/05/17 2,545 2,573 2,488 2,556 1,619,000
2019/05/16 2,587 2,617 2,568 2,577 917,500
2019/05/15 2,628 2,628 2,536 2,623 1,377,700
2019/05/14 2,451 2,632 2,436 2,628 1,860,600
2019/05/13 2,573 2,635 2,563 2,580 1,271,500
2019/05/10 2,670 2,687 2,548 2,608 2,930,900
2019/05/09 2,514 2,541 2,461 2,470 1,981,300
2019/05/08 2,582 2,613 2,527 2,556 1,850,200
2019/05/07 2,803 2,809 2,721 2,732 1,439,200
2019/04/26 2,836 2,880 2,793 2,876 935,400
2019/04/25 2,966 2,966 2,895 2,918 1,134,700
2019/04/24 3,055 3,065 2,959 2,979 901,600
2019/04/23 3,125 3,125 3,030 3,050 648,800
2019/04/22 3,110 3,140 3,045 3,130 747,600
2019/04/19 3,080 3,105 3,045 3,100 618,500
2019/04/18 3,105 3,120 3,025 3,040 700,500
2019/04/17 3,030 3,075 3,015 3,025 656,300
2019/04/16 3,000 3,045 2,967 3,005 573,900
2019/04/15 3,050 3,070 3,010 3,040 681,100
2019/04/12 2,947 2,978 2,919 2,946 493,600
2019/04/11 3,005 3,020 2,941 2,952 622,000
2019/04/10 2,962 3,020 2,928 3,015 836,400
2019/04/09 3,010 3,030 2,985 3,025 785,400
2019/04/08 3,135 3,145 3,040 3,045 659,100
2019/04/05 3,105 3,160 3,060 3,085 927,500
2019/04/04 3,125 3,200 3,105 3,110 1,160,400
2019/04/03 3,005 3,110 3,005 3,075 917,600
2019/04/02 3,035 3,070 3,005 3,020 1,427,400
2019/04/01 2,889 2,966 2,888 2,913 1,042,400
2019/03/29 2,880 2,887 2,810 2,839 751,900
2019/03/28 2,831 2,849 2,789 2,846 657,100
2019/03/27 2,868 2,889 2,833 2,878 848,700
2019/03/26 2,857 2,906 2,818 2,896 832,800
2019/03/25 2,855 2,856 2,768 2,811 1,215,700
2019/03/22 2,906 2,944 2,898 2,934 978,300
2019/03/20 2,829 2,907 2,826 2,880 1,493,300
2019/03/19 2,715 2,780 2,711 2,767 655,300
2019/03/18 2,671 2,750 2,664 2,743 947,200
2019/03/15 2,649 2,683 2,639 2,646 517,800
2019/03/14 2,669 2,712 2,640 2,648 775,800
2019/03/13 2,665 2,680 2,595 2,620 497,800
2019/03/12 2,647 2,678 2,623 2,653 825,700
2019/03/11 2,534 2,569 2,499 2,569 623,200
2019/03/08 2,617 2,622 2,520 2,532 990,900
2019/03/07 2,705 2,706 2,619 2,638 1,122,000
2019/03/06 2,749 2,778 2,741 2,771 429,200
2019/03/05 2,795 2,809 2,735 2,749 1,033,800
2019/03/04 2,769 2,852 2,769 2,836 1,346,300
2019/03/01 2,700 2,758 2,689 2,735 820,000
2019/02/28 2,768 2,777 2,697 2,700 1,223,000
2019/02/27 2,783 2,801 2,760 2,792 659,000
2019/02/26 2,747 2,804 2,734 2,758 999,400
2019/02/25 2,740 2,742 2,716 2,721 459,200
2019/02/22 2,679 2,697 2,617 2,690 741,900
2019/02/21 2,730 2,744 2,687 2,718 800,400
2019/02/20 2,705 2,720 2,679 2,685 722,800
2019/02/19 2,645 2,674 2,635 2,658 624,800
2019/02/18 2,659 2,669 2,618 2,659 835,400
2019/02/15 2,605 2,608 2,551 2,560 1,026,300
2019/02/14 2,655 2,692 2,598 2,652 1,085,400
2019/02/13 2,565 2,662 2,530 2,657 1,729,600
2019/02/12 2,375 2,548 2,293 2,539 2,208,500
2019/02/08 2,525 2,525 2,410 2,438 1,243,100
2019/02/07 2,537 2,586 2,509 2,580 883,100
2019/02/06 2,551 2,557 2,507 2,542 690,400
2019/02/05 2,556 2,596 2,543 2,569 616,500
2019/02/04 2,494 2,564 2,494 2,555 795,900
2019/02/01 2,551 2,551 2,488 2,505 831,300
2019/01/31 2,575 2,634 2,548 2,553 1,227,000
2019/01/30 2,545 2,551 2,459 2,487 790,400
2019/01/29 2,499 2,505 2,463 2,499 680,100
2019/01/28 2,587 2,594 2,527 2,535 581,100
2019/01/25 2,522 2,584 2,522 2,561 1,024,100
2019/01/24 2,420 2,502 2,416 2,497 569,800
2019/01/23 2,433 2,468 2,407 2,437 613,500
2019/01/22 2,549 2,550 2,466 2,475 923,400
2019/01/21 2,536 2,562 2,518 2,537 874,400
2019/01/18 2,430 2,498 2,428 2,489 1,235,400
2019/01/17 2,400 2,432 2,384 2,400 784,000
2019/01/16 2,409 2,431 2,353 2,371 617,700
2019/01/15 2,363 2,415 2,350 2,399 841,500
2019/01/11 2,340 2,400 2,337 2,385 736,600
2019/01/10 2,354 2,366 2,305 2,324 1,112,300
2019/01/09 2,387 2,400 2,349 2,392 708,900
2019/01/08 2,350 2,385 2,326 2,358 1,166,400
2019/01/07 2,323 2,390 2,287 2,297 1,479,300
2019/01/04 2,250 2,250 2,113 2,196 1,411,900

このページの先頭へ